Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 39.24 39.34 38.98 39.16 19,649,162 +0.03(+0.08%)
May 30, 2007 39.03 39.22 38.85 39.13 17,555,824 +0.11(+0.27%)
May 29, 2007 39.15 39.22 38.87 39.03 16,251,834 -0.09(-0.22%)
May 25, 2007 39.35 39.35 39.05 39.11 13,720,767 -0.18(-0.46%)
May 24, 2007 39.47 39.66 39.28 39.29 17,830,022 -0.20(-0.52%)
May 23, 2007 39.47 39.68 39.39 39.50 15,868,296 +0.14(+0.36%)
May 22, 2007 39.58 39.54 39.18 39.35 14,319,057 +0.04(+0.09%)
May 21, 2007 39.61 39.63 39.23 39.32 17,469,716 +0.06(+0.16%)
May 18, 2007 39.01 39.39 38.87 39.26 21,614,336 +0.42(+1.08%)
May 17, 2007 39.03 39.06 38.70 38.83 21,260,896 -0.19(-0.49%)
May 16, 2007 38.88 39.22 38.63 39.03 27,809,428 +0.76(+1.99%)
May 15, 2007 38.50 38.62 38.17 38.26 35,328,760 -0.49(-1.26%)
May 14, 2007 38.90 39.28 38.72 38.75 27,141,208 +0.21(+0.55%)
May 11, 2007 38.75 39.01 38.16 38.54 38,559,080 -0.14(-0.37%)
May 10, 2007 39.62 39.62 38.67 38.69 38,084,524 -1.00(-2.51%)
May 09, 2007 39.43 39.79 39.19 39.68 22,244,268 +0.25(+0.64%)
May 08, 2007 39.68 39.67 39.30 39.43 17,702,582 -0.35(-0.87%)
May 07, 2007 39.43 39.82 39.36 39.78 17,551,700 -0.14(-0.34%)
May 04, 2007 39.96 40.10 39.71 39.91 10,483,737 +0.10(+0.25%)
May 03, 2007 39.98 40.11 39.70 39.81 14,571,271 -0.10(-0.25%)
May 02, 2007 39.62 40.11 39.61 39.91 12,886,292 -0.05(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.